KissMeData/060380/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	193700	36133345	1662	1662	1662	1662	615
3	20240904	193600	36133345	1662	1662	1662	1662	0
4	20240904	193500	36133345	1662	1662	1662	1662	0
5	20240904	193400	36133345	1662	1662	1662	1662	0
6	20240904	193300	36133345	1662	1662	1662	1662	0
7	20240904	193200	36133345	1662	1662	1662	1662	0
8	20240904	193100	36133345	1662	1662	1662	1662	0
9	20240904	193000	36133345	1662	1662	1662	1662	0
10	20240904	192900	36133345	1662	1662	1662	1662	0
11	20240904	192800	36133345	1662	1662	1662	1662	0
12	20240904	192700	36133345	1662	1662	1662	1662	0
13	20240904	192600	36133345	1662	1662	1662	1662	0
14	20240904	192500	36133345	1662	1662	1662	1662	0
15	20240904	192400	36133345	1662	1662	1662	1662	0
16	20240904	192300	36133345	1662	1662	1662	1662	0
17	20240904	192200	36133345	1662	1662	1662	1662	0
18	20240904	192100	36133345	1662	1662	1662	1662	0
19	20240904	192000	36133345	1662	1662	1662	1662	0
20	20240904	191900	36133345	1662	1662	1662	1662	0
21	20240904	191800	36133345	1662	1662	1662	1662	0
22	20240904	191700	36133345	1662	1662	1662	1662	0
23	20240904	191600	36133345	1662	1662	1662	1662	0
24	20240904	191500	36133345	1662	1662	1662	1662	0
25	20240904	191400	36133345	1662	1662	1662	1662	0
26	20240904	191300	36133345	1662	1662	1662	1662	0
27	20240904	191200	36133345	1662	1662	1662	1662	0
28	20240904	191100	36133345	1662	1662	1662	1662	0
29	20240904	191000	36133345	1662	1662	1662	1662	0
30	20240904	190900	36133345	1662	1662	1662	1662	0
31	20240904	190800	36133345	1662	1662	1662	1662	0
32	20240904	190700	36133345	1662	1662	1662	1662	615
33	20240904	190600	36133345	1662	1662	1662	1662	0
34	20240904	190500	36133345	1662	1662	1662	1662	0
35	20240904	190400	36133345	1662	1662	1662	1662	0
36	20240904	190300	36133345	1662	1662	1662	1662	0
37	20240904	190200	36133345	1662	1662	1662	1662	0
38	20240904	190100	36133345	1662	1662	1662	1662	0
39	20240904	190000	36133345	1662	1662	1662	1662	0
40	20240904	185900	36133345	1662	1662	1662	1662	0
41	20240904	185800	36133345	1662	1662	1662	1662	0
42	20240904	185700	36133345	1662	1662	1662	1662	0
43	20240904	185600	36133345	1662	1662	1662	1662	0
44	20240904	185500	36133345	1662	1662	1662	1662	0
45	20240904	185400	36133345	1662	1662	1662	1662	0
46	20240904	185300	36133345	1662	1662	1662	1662	0
47	20240904	185200	36133345	1662	1662	1662	1662	0
48	20240904	185100	36133345	1662	1662	1662	1662	0
49	20240904	185000	36133345	1662	1662	1662	1662	0
50	20240904	184900	36133345	1662	1662	1662	1662	0
51	20240904	184800	36133345	1662	1662	1662	1662	0
52	20240904	184700	36133345	1662	1662	1662	1662	0
53	20240904	184600	36133345	1662	1662	1662	1662	0
54	20240904	184500	36133345	1662	1662	1662	1662	0
55	20240904	184400	36133345	1662	1662	1662	1662	0
56	20240904	184300	36133345	1662	1662	1662	1662	0
57	20240904	184200	36133345	1662	1662	1662	1662	0
58	20240904	184100	36133345	1662	1662	1662	1662	0
59	20240904	184000	36133345	1662	1662	1662	1662	0
60	20240904	183900	36133345	1662	1662	1662	1662	0
61	20240904	183800	36133345	1662	1662	1662	1662	0
62	20240904	183700	36133345	1662	1662	1662	1662	615
63	20240904	183600	36133345	1662	1662	1662	1662	0
64	20240904	183500	36133345	1662	1662	1662	1662	0
65	20240904	183400	36133345	1662	1662	1662	1662	0
66	20240904	183300	36133345	1662	1662	1662	1662	0
67	20240904	183200	36133345	1662	1662	1662	1662	0
68	20240904	183100	36133345	1662	1662	1662	1662	0
69	20240904	183000	36133345	1662	1662	1662	1662	0
70	20240904	182900	36133345	1662	1662	1662	1662	0
71	20240904	182800	36133345	1662	1662	1662	1662	0
72	20240904	182700	36133345	1662	1662	1662	1662	0
73	20240904	182600	36133345	1662	1662	1662	1662	0
74	20240904	182500	36133345	1662	1662	1662	1662	0
75	20240904	182400	36133345	1662	1662	1662	1662	0
76	20240904	182300	36133345	1662	1662	1662	1662	0
77	20240904	182200	36133345	1662	1662	1662	1662	0
78	20240904	182100	36133345	1662	1662	1662	1662	0
79	20240904	182000	36133345	1662	1662	1662	1662	0
80	20240904	181900	36133345	1662	1662	1662	1662	0
81	20240904	181800	36133345	1662	1662	1662	1662	0
82	20240904	181700	36133345	1662	1662	1662	1662	0
83	20240904	181600	36133345	1662	1662	1662	1662	0
84	20240904	181500	36133345	1662	1662	1662	1662	0
85	20240904	181400	36133345	1662	1662	1662	1662	0
86	20240904	181300	36133345	1662	1662	1662	1662	0
87	20240904	181200	36133345	1662	1662	1662	1662	0
88	20240904	181100	36133345	1662	1662	1662	1662	0
89	20240904	181000	36133345	1662	1662	1662	1662	0
90	20240904	180900	36133345	1662	1662	1662	1662	0
91	20240904	180800	36133345	1662	1662	1662	1662	0
92	20240904	180700	36133345	1662	1662	1662	1662	615
93	20240904	180600	36133345	1662	1662	1662	1662	0
94	20240904	180500	36133345	1662	1662	1662	1662	0
95	20240904	180400	36133345	1662	1662	1662	1662	0
96	20240904	180300	36133345	1662	1662	1662	1662	0
97	20240904	180200	36133345	1662	1662	1662	1662	0
98	20240904	180100	36133345	1662	1662	1662	1662	0
99	20240904	180000	36133345	1662	1662	1662	1662	0
100	20240904	175900	36133345	1662	1662	1662	1662	0
101	20240904	175800	36133345	1662	1662	1662	1662	0
102	20240904	175700	36133345	1662	1662	1662	1662	0
103	20240904	175600	36133345	1662	1662	1662	1662	0
104	20240904	175500	36133345	1662	1662	1662	1662	0
105	20240904	175400	36133345	1662	1662	1662	1662	0
106	20240904	175300	36133345	1662	1662	1662	1662	0
107	20240904	175200	36133345	1662	1662	1662	1662	0
108	20240904	175100	36133345	1662	1662	1662	1662	0
109	20240904	175000	36133345	1662	1662	1662	1662	0
110	20240904	174900	36133345	1662	1662	1662	1662	0
111	20240904	174800	36133345	1662	1662	1662	1662	0
112	20240904	174700	36133345	1662	1662	1662	1662	0
113	20240904	174600	36133345	1662	1662	1662	1662	0
114	20240904	174500	36133345	1662	1662	1662	1662	0
115	20240904	174400	36133345	1662	1662	1662	1662	0
116	20240904	174300	36133345	1662	1662	1662	1662	0
117	20240904	174200	36133345	1662	1662	1662	1662	0
118	20240904	174100	36133345	1662	1662	1662	1662	0
119	20240904	174000	36133345	1662	1662	1662	1662	0
120	20240904	173900	36133345	1662	1662	1662	1662	0
121	20240904	173800	36133345	1662	1662	1662	1662	0
122	20240904	173700	36133345	1662	1662	1662	1662	615
123	20240904	173600	36133345	1662	1662	1662	1662	0
124	20240904	173500	36133345	1662	1662	1662	1662	0
125	20240904	173400	36133345	1662	1662	1662	1662	0
126	20240904	173300	36133345	1662	1662	1662	1662	0
127	20240904	173200	36133345	1662	1662	1662	1662	0
128	20240904	173100	36133345	1662	1662	1662	1662	0
129	20240904	173000	36133345	1662	1662	1662	1662	0
130	20240904	172900	36133345	1662	1662	1662	1662	0
131	20240904	172800	36133345	1662	1662	1662	1662	0
132	20240904	172700	36133345	1662	1662	1662	1662	0
133	20240904	172600	36133345	1662	1662	1662	1662	0
134	20240904	172500	36133345	1662	1662	1662	1662	0
135	20240904	172400	36133345	1662	1662	1662	1662	0
136	20240904	172300	36133345	1662	1662	1662	1662	0
137	20240904	172200	36133345	1662	1662	1662	1662	0
138	20240904	172100	36133345	1662	1662	1662	1662	0
139	20240904	172000	36133345	1662	1662	1662	1662	0
140	20240904	171900	36133345	1662	1662	1662	1662	0
141	20240904	171800	36133345	1662	1662	1662	1662	0
142	20240904	171700	36133345	1662	1662	1662	1662	0
143	20240904	171600	36133345	1662	1662	1662	1662	0
144	20240904	171500	36133345	1662	1662	1662	1662	0
145	20240904	171400	36133345	1662	1662	1662	1662	0
146	20240904	171300	36133345	1662	1662	1662	1662	0
147	20240904	171200	36133345	1662	1662	1662	1662	0
148	20240904	171100	36133345	1662	1662	1662	1662	0
149	20240904	171000	36133345	1662	1662	1662	1662	0
150	20240904	170900	36133345	1662	1662	1662	1662	0
151	20240904	170800	36133345	1662	1662	1662	1662	0
152	20240904	170700	36133345	1662	1662	1662	1662	615
153	20240904	170600	36133345	1662	1662	1662	1662	0
154	20240904	170500	36133345	1662	1662	1662	1662	0
155	20240904	170400	36133345	1662	1662	1662	1662	0
156	20240904	170300	36133345	1662	1662	1662	1662	0
157	20240904	170200	36133345	1662	1662	1662	1662	0
158	20240904	170100	36133345	1662	1662	1662	1662	0
159	20240904	170000	36133345	1662	1662	1662	1662	0
160	20240904	165900	36133345	1662	1662	1662	1662	0
161	20240904	165800	36133345	1662	1662	1662	1662	0
162	20240904	165700	36133345	1662	1662	1662	1662	0
163	20240904	165600	36133345	1662	1662	1662	1662	0
164	20240904	165500	36133345	1662	1662	1662	1662	0
165	20240904	165400	36133345	1662	1662	1662	1662	0
166	20240904	165300	36133345	1662	1662	1662	1662	0
167	20240904	165200	36133345	1662	1662	1662	1662	0
168	20240904	165100	36133345	1662	1662	1662	1662	0
169	20240904	165000	36133345	1662	1662	1662	1662	0
170	20240904	164900	36133345	1662	1662	1662	1662	0
171	20240904	164800	36133345	1662	1662	1662	1662	0
172	20240904	164700	36133345	1662	1662	1662	1662	0
173	20240904	164600	36133345	1662	1662	1662	1662	0
174	20240904	164500	36133345	1662	1662	1662	1662	0
175	20240904	164400	36133345	1662	1662	1662	1662	0
176	20240904	164300	36133345	1662	1662	1662	1662	0
177	20240904	164200	36133345	1662	1662	1662	1662	0
178	20240904	164100	36133345	1662	1662	1662	1662	0
179	20240904	164000	36133345	1662	1662	1662	1662	0
180	20240904	163900	36133345	1662	1662	1662	1662	0
181	20240904	163800	36133345	1662	1662	1662	1662	0
182	20240904	163700	36133345	1662	1662	1662	1662	615
183	20240904	163600	36133345	1662	1662	1662	1662	0
184	20240904	163500	36133345	1662	1662	1662	1662	0
185	20240904	163400	36133345	1662	1662	1662	1662	0
186	20240904	163300	36133345	1662	1662	1662	1662	0
187	20240904	163200	36133345	1662	1662	1662	1662	0
188	20240904	163100	36133345	1662	1662	1662	1662	0
189	20240904	163000	36133345	1662	1662	1662	1662	0
190	20240904	162900	36133345	1662	1662	1662	1662	0
191	20240904	162800	36133345	1662	1662	1662	1662	0
192	20240904	162700	36133345	1662	1662	1662	1662	0
193	20240904	162600	36133345	1662	1662	1662	1662	0
194	20240904	162500	36133345	1662	1662	1662	1662	0
195	20240904	162400	36133345	1662	1662	1662	1662	0
196	20240904	162300	36133345	1662	1662	1662	1662	0
197	20240904	162200	36133345	1662	1662	1662	1662	0
198	20240904	162100	36133345	1662	1662	1662	1662	0
199	20240904	162000	36133345	1662	1662	1662	1662	0
200	20240904	161900	36133345	1662	1662	1662	1662	0
201	20240904	161800	36133345	1662	1662	1662	1662	0
202	20240904	161700	36133345	1662	1662	1662	1662	0
203	20240904	161600	36133345	1662	1662	1662	1662	0
204	20240904	161500	36133345	1662	1662	1662	1662	0
205	20240904	161400	36133345	1662	1662	1662	1662	0
206	20240904	161300	36133345	1662	1662	1662	1662	0
207	20240904	161200	36133345	1662	1662	1662	1662	0
208	20240904	161100	36133345	1662	1662	1662	1662	0
209	20240904	161000	36133345	1662	1662	1662	1662	0
210	20240904	160900	36133345	1662	1662	1662	1662	0
211	20240904	160800	36133345	1662	1662	1662	1662	0
212	20240904	160700	36133345	1662	1662	1662	1662	615
213	20240904	160600	36133345	1662	1662	1662	1662	0
214	20240904	160500	36133345	1662	1662	1662	1662	0
215	20240904	160400	36133345	1662	1662	1662	1662	0
216	20240904	160300	36133345	1662	1662	1662	1662	0
217	20240904	160200	36133345	1662	1662	1662	1662	0
218	20240904	160100	36133345	1662	1662	1662	1662	0
219	20240904	160000	36133345	1662	1662	1662	1662	0
220	20240904	155900	36133345	1662	1662	1662	1662	0
221	20240904	155800	36133345	1662	1662	1662	1662	0
222	20240904	155700	36133345	1662	1662	1662	1662	0
223	20240904	155600	36133345	1662	1662	1662	1662	0
224	20240904	155500	36133345	1662	1662	1662	1662	0
225	20240904	155400	36133345	1662	1662	1662	1662	0
226	20240904	155300	36133345	1662	1662	1662	1662	0
227	20240904	155200	36133345	1662	1662	1662	1662	0
228	20240904	155100	36133345	1662	1662	1662	1662	0
229	20240904	155000	36133345	1662	1662	1662	1662	0
230	20240904	154900	36133345	1662	1662	1662	1662	0
231	20240904	154800	36133345	1662	1662	1662	1662	0
232	20240904	154700	36133345	1662	1662	1662	1662	0
233	20240904	154600	36133345	1662	1662	1662	1662	0
234	20240904	154500	36133345	1662	1662	1662	1662	0
235	20240904	154400	36133345	1662	1662	1662	1662	0
236	20240904	154300	36133345	1662	1662	1662	1662	0
237	20240904	154200	36133345	1662	1662	1662	1662	0
238	20240904	154100	36133345	1662	1662	1662	1662	0
239	20240904	154000	36133345	1662	1662	1662	1662	0
240	20240904	153900	36133345	1662	1662	1662	1662	0
241	20240904	153800	36133345	1662	1662	1662	1662	0
242	20240904	153700	36133345	1662	1662	1662	1662	615
243	20240904	153600	36133345	1662	1662	1662	1662	0
244	20240904	153500	36133345	1662	1662	1662	1662	0
245	20240904	153400	36133345	1662	1662	1662	1662	0
246	20240904	153300	36133345	1662	1662	1662	1662	0
247	20240904	153200	36133345	1662	1662	1662	1662	0
248	20240904	153100	36133345	1662	1662	1662	1662	0
249	20240904	153000	36133345	1662	1662	1662	1662	615
250	20240904	152900	35111215	1662	1662	1662	1662	0
251	20240904	152800	35111215	1662	1662	1662	1662	0
252	20240904	152700	35111215	1662	1662	1662	1662	0
253	20240904	152600	35111215	1662	1662	1662	1662	0
254	20240904	152500	35111215	1662	1662	1662	1662	0
255	20240904	152400	35111215	1662	1662	1662	1662	0
256	20240904	152300	35111215	1662	1662	1662	1662	0
257	20240904	152200	35111215	1662	1662	1662	1662	0
258	20240904	152100	35111215	1662	1662	1662	1662	0
259	20240904	152000	35111215	1662	1662	1662	1662	0
260	20240904	151900	35111215	1662	1662	1662	1662	120
261	20240904	151800	34911775	1670	1670	1670	1670	1
262	20240904	151700	34910105	1661	1661	1661	1661	0
263	20240904	151600	34910105	1661	1661	1661	1661	0
264	20240904	151500	34910105	1661	1661	1670	1661	102
265	20240904	151400	34740674	1661	1661	1661	1661	0
266	20240904	151300	34740674	1661	1661	1661	1661	0
267	20240904	151200	34740674	1661	1661	1661	1661	0
268	20240904	151100	34740674	1661	1661	1661	1661	0
269	20240904	151000	34740674	1661	1661	1661	1661	0
270	20240904	150900	34740674	1661	1661	1661	1661	0
271	20240904	150800	34740674	1661	1661	1661	1661	0
272	20240904	150700	34740674	1661	1661	1661	1661	0
273	20240904	150600	34740674	1661	1663	1663	1661	300
274	20240904	150500	34242317	1674	1674	1674	1674	0
275	20240904	150400	34242317	1674	1662	1674	1662	402
276	20240904	150300	33573151	1669	1669	1669	1669	0
277	20240904	150200	33573151	1669	1669	1669	1669	0
278	20240904	150100	33573151	1669	1669	1669	1669	0
279	20240904	150000	33573151	1669	1669	1669	1669	0
280	20240904	145900	33573151	1669	1669	1669	1669	0
281	20240904	145800	33573151	1669	1669	1669	1669	0
282	20240904	145700	33573151	1669	1669	1669	1669	0
283	20240904	145600	33573151	1669	1669	1669	1669	0
284	20240904	145500	33573151	1669	1669	1669	1669	0
285	20240904	145400	33573151	1669	1669	1669	1669	0
286	20240904	145300	33573151	1669	1669	1669	1669	0
287	20240904	145200	33573151	1669	1669	1669	1669	0
288	20240904	145100	33573151	1669	1669	1669	1669	0
289	20240904	145000	33573151	1669	1669	1669	1669	0
290	20240904	144900	33573151	1669	1669	1669	1669	0
291	20240904	144800	33573151	1669	1669	1669	1669	0
292	20240904	144700	33573151	1669	1669	1669	1669	0
293	20240904	144600	33573151	1669	1669	1669	1669	0
294	20240904	144500	33573151	1669	1669	1669	1669	0
295	20240904	144400	33573151	1669	1669	1669	1669	0
296	20240904	144300	33573151	1669	1669	1669	1669	0
297	20240904	144200	33573151	1669	1669	1669	1669	0
298	20240904	144100	33573151	1669	1669	1669	1669	0
299	20240904	144000	33573151	1669	1669	1669	1669	0
300	20240904	143900	33573151	1669	1669	1669	1669	0
301	20240904	143800	33573151	1669	1669	1669	1669	0
302	20240904	143700	33573151	1669	1669	1669	1669	0
303	20240904	143600	33573151	1669	1669	1669	1669	0
304	20240904	143500	33573151	1669	1669	1669	1669	0
305	20240904	143400	33573151	1669	1669	1669	1669	0
306	20240904	143300	33573151	1669	1669	1669	1669	0
307	20240904	143200	33573151	1669	1669	1669	1669	0
308	20240904	143100	33573151	1669	1669	1669	1669	0
309	20240904	143000	33573151	1669	1669	1669	1669	0
310	20240904	142900	33573151	1669	1669	1669	1669	15
311	20240904	142800	33548116	1661	1661	1661	1661	1000
312	20240904	142700	31887116	1662	1662	1662	1662	0
313	20240904	142600	31887116	1662	1662	1662	1662	0
314	20240904	142500	31887116	1662	1662	1662	1662	0
315	20240904	142400	31887116	1662	1662	1662	1662	0
316	20240904	142300	31887116	1662	1662	1662	1662	0
317	20240904	142200	31887116	1662	1662	1662	1662	0
318	20240904	142100	31887116	1662	1662	1662	1662	0
319	20240904	142000	31887116	1662	1662	1662	1662	330
320	20240904	141900	31338656	1662	1662	1662	1662	0
321	20240904	141800	31338656	1662	1662	1662	1662	0
322	20240904	141700	31338656	1662	1662	1662	1662	0
323	20240904	141600	31338656	1662	1662	1662	1662	0
324	20240904	141500	31338656	1662	1662	1662	1662	0
325	20240904	141400	31338656	1662	1662	1662	1662	0
326	20240904	141300	31338656	1662	1662	1662	1662	0
327	20240904	141200	31338656	1662	1662	1662	1662	0
328	20240904	141100	31338656	1662	1662	1662	1662	0
329	20240904	141000	31338656	1662	1662	1662	1662	0
330	20240904	140900	31338656	1662	1662	1662	1662	0
331	20240904	140800	31338656	1662	1662	1662	1662	0
332	20240904	140700	31338656	1662	1662	1662	1662	18
333	20240904	140600	31308740	1662	1662	1662	1662	0
334	20240904	140500	31308740	1662	1662	1662	1662	100
335	20240904	140400	31142540	1662	1662	1662	1662	0
336	20240904	140300	31142540	1662	1662	1662	1662	525
337	20240904	140200	30269990	1662	1662	1662	1662	30
338	20240904	140100	30220130	1661	1661	1661	1661	0
339	20240904	140000	30220130	1661	1661	1661	1661	0
340	20240904	135900	30220130	1661	1661	1661	1661	91
341	20240904	135800	30068979	1662	1662	1662	1662	1
342	20240904	135700	30067317	1662	1662	1662	1662	0
343	20240904	135600	30067317	1662	1662	1662	1662	165
344	20240904	135500	29793087	1662	1662	1662	1662	0
345	20240904	135400	29793087	1662	1662	1662	1662	0
346	20240904	135300	29793087	1662	1662	1662	1662	0
347	20240904	135200	29793087	1662	1662	1662	1662	0
348	20240904	135100	29793087	1662	1662	1662	1662	0
349	20240904	135000	29793087	1662	1662	1662	1662	0
350	20240904	134900	29793087	1662	1662	1662	1662	0
351	20240904	134800	29793087	1662	1662	1662	1662	0
352	20240904	134700	29793087	1662	1662	1662	1662	0
353	20240904	134600	29793087	1662	1662	1662	1662	0
354	20240904	134500	29793087	1662	1662	1662	1662	9
355	20240904	134400	29778129	1662	1662	1662	1662	0
356	20240904	134300	29778129	1662	1662	1662	1662	0
357	20240904	134200	29778129	1662	1662	1662	1662	0
358	20240904	134100	29778129	1662	1662	1662	1662	0
359	20240904	134000	29778129	1662	1662	1662	1662	0
360	20240904	133900	29778129	1662	1662	1662	1662	0
361	20240904	133800	29778129	1662	1662	1662	1662	0
362	20240904	133700	29778129	1662	1662	1662	1662	0
363	20240904	133600	29778129	1662	1662	1662	1662	0
364	20240904	133500	29778129	1662	1662	1662	1662	0
365	20240904	133400	29778129	1662	1662	1662	1662	0
366	20240904	133300	29778129	1662	1662	1662	1662	0
367	20240904	133200	29778129	1662	1662	1662	1662	1
368	20240904	133100	29776467	1661	1661	1661	1661	0
369	20240904	133000	29776467	1661	1661	1661	1661	0
370	20240904	132900	29776467	1661	1661	1661	1661	0
371	20240904	132800	29776467	1661	1661	1661	1661	0
372	20240904	132700	29776467	1661	1661	1661	1661	0
373	20240904	132600	29776467	1661	1661	1661	1661	0
374	20240904	132500	29776467	1661	1661	1661	1661	0
375	20240904	132400	29776467	1661	1661	1661	1661	0
376	20240904	132300	29776467	1661	1661	1661	1661	0
377	20240904	132200	29776467	1661	1661	1661	1661	0
378	20240904	132100	29776467	1661	1661	1661	1661	0
379	20240904	132000	29776467	1661	1661	1661	1661	0
380	20240904	131900	29776467	1661	1661	1661	1661	57
381	20240904	131800	29681790	1661	1661	1661	1661	0
382	20240904	131700	29681790	1661	1661	1661	1661	0
383	20240904	131600	29681790	1661	1661	1661	1661	0
384	20240904	131500	29681790	1661	1661	1661	1661	0
385	20240904	131400	29681790	1661	1661	1661	1661	4
386	20240904	131300	29675146	1661	1661	1661	1661	39
387	20240904	131200	29610367	1661	1661	1661	1661	0
388	20240904	131100	29610367	1661	1661	1661	1661	2
389	20240904	131000	29607045	1669	1669	1669	1669	0
390	20240904	130900	29607045	1669	1669	1669	1669	0
391	20240904	130800	29607045	1669	1669	1669	1669	0
392	20240904	130700	29607045	1669	1669	1669	1669	0
393	20240904	130600	29607045	1669	1669	1669	1669	0
394	20240904	130500	29607045	1669	1669	1669	1669	0
395	20240904	130400	29607045	1669	1669	1669	1669	0
396	20240904	130300	29607045	1669	1669	1669	1669	0
397	20240904	130200	29607045	1669	1669	1669	1669	0
398	20240904	130100	29607045	1669	1669	1669	1669	0
399	20240904	130000	29607045	1669	1669	1669	1669	0
400	20240904	125900	29607045	1669	1669	1669	1669	0
401	20240904	125800	29607045	1669	1669	1669	1669	0
402	20240904	125700	29607045	1669	1669	1669	1669	0
403	20240904	125600	29607045	1669	1669	1669	1669	0
404	20240904	125500	29607045	1669	1669	1669	1669	0
405	20240904	125400	29607045	1669	1669	1669	1669	0
406	20240904	125300	29607045	1669	1669	1669	1669	0
407	20240904	125200	29607045	1669	1669	1669	1669	0
408	20240904	125100	29607045	1669	1669	1669	1660	17
409	20240904	125000	29578744	1660	1660	1660	1660	0
410	20240904	124900	29578744	1660	1660	1660	1660	0
411	20240904	124800	29578744	1660	1660	1660	1660	0
412	20240904	124700	29578744	1660	1660	1660	1660	0
413	20240904	124600	29578744	1660	1660	1660	1660	0
414	20240904	124500	29578744	1660	1660	1660	1660	0
415	20240904	124400	29578744	1660	1660	1660	1660	0
416	20240904	124300	29578744	1660	1660	1660	1660	0
417	20240904	124200	29578744	1660	1660	1660	1660	0
418	20240904	124100	29578744	1660	1660	1660	1660	0
419	20240904	124000	29578744	1660	1660	1660	1660	0
420	20240904	123900	29578744	1660	1660	1660	1660	0
421	20240904	123800	29578744	1660	1660	1660	1660	0
422	20240904	123700	29578744	1660	1660	1660	1660	0
423	20240904	123600	29578744	1660	1660	1660	1660	0
424	20240904	123500	29578744	1660	1660	1660	1660	0
425	20240904	123400	29578744	1660	1660	1660	1660	0
426	20240904	123300	29578744	1660	1660	1660	1660	0
427	20240904	123200	29578744	1660	1660	1660	1660	0
428	20240904	123100	29578744	1660	1660	1660	1660	0
429	20240904	123000	29578744	1660	1660	1660	1660	0
430	20240904	122900	29578744	1660	1660	1660	1660	0
431	20240904	122800	29578744	1660	1660	1660	1660	0
432	20240904	122700	29578744	1660	1660	1660	1660	0
433	20240904	122600	29578744	1660	1660	1660	1660	4
434	20240904	122500	29572104	1660	1660	1660	1660	230
435	20240904	122400	29190304	1658	1658	1658	1658	0
436	20240904	122300	29190304	1658	1658	1658	1658	0
437	20240904	122200	29190304	1658	1665	1665	1658	7437
438	20240904	122100	16828662	1665	1665	1665	1665	0
439	20240904	122000	16828662	1665	1665	1665	1665	0
440	20240904	121900	16828662	1665	1665	1665	1665	0
441	20240904	121800	16828662	1665	1665	1665	1665	716
442	20240904	121700	15636522	1669	1669	1669	1669	0
443	20240904	121600	15636522	1669	1669	1669	1669	0
444	20240904	121500	15636522	1669	1669	1669	1669	0
445	20240904	121400	15636522	1669	1669	1669	1669	2
446	20240904	121300	15633184	1675	1675	1675	1675	0
447	20240904	121200	15633184	1675	1675	1675	1675	0
448	20240904	121100	15633184	1675	1675	1675	1675	0
449	20240904	121000	15633184	1675	1675	1675	1675	0
450	20240904	120900	15633184	1675	1675	1675	1675	0
451	20240904	120800	15633184	1675	1675	1675	1675	0
452	20240904	120700	15633184	1675	1675	1675	1675	0
453	20240904	120600	15633184	1675	1675	1675	1675	0
454	20240904	120500	15633184	1675	1675	1675	1675	0
455	20240904	120400	15633184	1675	1675	1675	1675	0
456	20240904	120300	15633184	1675	1675	1675	1675	0
457	20240904	120200	15633184	1675	1675	1675	1675	0
458	20240904	120100	15633184	1675	1675	1675	1675	0
459	20240904	120000	15633184	1675	1675	1675	1675	0
460	20240904	115900	15633184	1675	1675	1675	1675	0
461	20240904	115800	15633184	1675	1675	1675	1675	0
462	20240904	115700	15633184	1675	1675	1675	1675	0
463	20240904	115600	15633184	1675	1675	1675	1675	0
464	20240904	115500	15633184	1675	1675	1675	1675	0
465	20240904	115400	15633184	1675	1675	1675	1675	0
466	20240904	115300	15633184	1675	1675	1675	1675	0
467	20240904	115200	15633184	1675	1675	1675	1675	0
468	20240904	115100	15633184	1675	1675	1675	1675	0
469	20240904	115000	15633184	1675	1675	1675	1675	0
470	20240904	114900	15633184	1675	1675	1675	1675	0
471	20240904	114800	15633184	1675	1675	1675	1675	0
472	20240904	114700	15633184	1675	1675	1675	1675	0
473	20240904	114600	15633184	1675	1675	1675	1675	0
474	20240904	114500	15633184	1675	1675	1675	1675	0
475	20240904	114400	15633184	1675	1675	1675	1675	1
476	20240904	114300	15631509	1665	1665	1665	1665	0
477	20240904	114200	15631509	1665	1665	1665	1665	0
478	20240904	114100	15631509	1665	1665	1665	1665	0
479	20240904	114000	15631509	1665	1665	1665	1665	0
480	20240904	113900	15631509	1665	1665	1665	1665	0
481	20240904	113800	15631509	1665	1665	1665	1665	0
482	20240904	113700	15631509	1665	1665	1665	1665	0
483	20240904	113600	15631509	1665	1668	1668	1665	560
484	20240904	113500	14698654	1674	1674	1674	1674	0
485	20240904	113400	14698654	1674	1674	1674	1674	0
486	20240904	113300	14698654	1674	1674	1674	1674	0
487	20240904	113200	14698654	1674	1674	1674	1674	0
488	20240904	113100	14698654	1674	1674	1674	1674	10
489	20240904	113000	14681914	1674	1674	1674	1674	0
490	20240904	112900	14681914	1674	1674	1674	1674	0
491	20240904	112800	14681914	1674	1674	1674	1674	0
492	20240904	112700	14681914	1674	1674	1674	1674	0
493	20240904	112600	14681914	1674	1674	1674	1674	0
494	20240904	112500	14681914	1674	1674	1674	1674	1
495	20240904	112400	14680240	1665	1665	1665	1665	0
496	20240904	112300	14680240	1665	1665	1665	1665	0
497	20240904	112200	14680240	1665	1665	1665	1665	0
498	20240904	112100	14680240	1665	1665	1665	1665	0
499	20240904	112000	14680240	1665	1665	1665	1665	0
500	20240904	111900	14680240	1665	1665	1665	1665	0
501	20240904	111800	14680240	1665	1665	1665	1665	0
502	20240904	111700	14680240	1665	1665	1665	1665	0
503	20240904	111600	14680240	1665	1665	1665	1665	0
504	20240904	111500	14680240	1665	1665	1665	1665	0
505	20240904	111400	14680240	1665	1665	1665	1665	0
506	20240904	111300	14680240	1665	1665	1665	1665	0
507	20240904	111200	14680240	1665	1665	1665	1665	0
508	20240904	111100	14680240	1665	1665	1665	1665	0
509	20240904	111000	14680240	1665	1665	1665	1665	1
510	20240904	110900	14678575	1674	1674	1674	1674	0
511	20240904	110800	14678575	1674	1674	1674	1674	0
512	20240904	110700	14678575	1674	1674	1674	1674	0
513	20240904	110600	14678575	1674	1674	1674	1674	0
514	20240904	110500	14678575	1674	1674	1674	1674	0
515	20240904	110400	14678575	1674	1674	1674	1674	0
516	20240904	110300	14678575	1674	1674	1674	1674	0
517	20240904	110200	14678575	1674	1674	1674	1674	2
518	20240904	110100	14675227	1665	1665	1665	1665	0
519	20240904	110000	14675227	1665	1665	1665	1665	0
520	20240904	105900	14675227	1665	1665	1665	1665	0
521	20240904	105800	14675227	1665	1665	1665	1665	0
522	20240904	105700	14675227	1665	1665	1665	1665	0
523	20240904	105600	14675227	1665	1665	1665	1665	0
524	20240904	105500	14675227	1665	1665	1665	1665	0
525	20240904	105400	14675227	1665	1665	1665	1665	0
526	20240904	105300	14675227	1665	1665	1665	1665	0
527	20240904	105200	14675227	1665	1665	1665	1665	0
528	20240904	105100	14675227	1665	1665	1665	1665	0
529	20240904	105000	14675227	1665	1665	1665	1665	0
530	20240904	104900	14675227	1665	1665	1665	1665	0
531	20240904	104800	14675227	1665	1665	1665	1665	0
532	20240904	104700	14675227	1665	1665	1665	1665	0
533	20240904	104600	14675227	1665	1665	1665	1665	0
534	20240904	104500	14675227	1665	1665	1665	1665	0
535	20240904	104400	14675227	1665	1665	1665	1665	0
536	20240904	104300	14675227	1665	1674	1674	1665	10
537	20240904	104200	14658532	1665	1665	1665	1665	0
538	20240904	104100	14658532	1665	1665	1665	1665	0
539	20240904	104000	14658532	1665	1665	1665	1665	109
540	20240904	103900	14477047	1665	1666	1666	1665	891
541	20240904	103800	12993491	1666	1666	1666	1666	0
542	20240904	103700	12993491	1666	1666	1666	1666	0
543	20240904	103600	12993491	1666	1666	1666	1666	0
544	20240904	103500	12993491	1666	1666	1666	1666	0
545	20240904	103400	12993491	1666	1666	1666	1666	471
546	20240904	103300	12208805	1666	1666	1666	1666	0
547	20240904	103200	12208805	1666	1666	1666	1666	0
548	20240904	103100	12208805	1666	1666	1666	1666	0
549	20240904	103000	12208805	1666	1666	1666	1666	56
550	20240904	102900	12115509	1666	1666	1666	1666	244
551	20240904	102800	11709005	1666	1666	1666	1666	0
552	20240904	102700	11709005	1666	1666	1666	1666	0
553	20240904	102600	11709005	1666	1666	1666	1666	0
554	20240904	102500	11709005	1666	1666	1666	1666	0
555	20240904	102400	11709005	1666	1666	1666	1666	0
556	20240904	102300	11709005	1666	1666	1666	1666	0
557	20240904	102200	11709005	1666	1666	1666	1666	0
558	20240904	102100	11709005	1666	1666	1666	1666	0
559	20240904	102000	11709005	1666	1666	1666	1666	0
560	20240904	101900	11709005	1666	1666	1666	1666	0
561	20240904	101800	11709005	1666	1666	1666	1666	0
562	20240904	101700	11709005	1666	1666	1666	1666	0
563	20240904	101600	11709005	1666	1666	1666	1666	3
564	20240904	101500	11704007	1666	1666	1666	1666	34
565	20240904	101400	11647363	1666	1666	1666	1666	21
566	20240904	101300	11612377	1676	1676	1676	1676	0
567	20240904	101200	11612377	1676	1676	1676	1676	0
568	20240904	101100	11612377	1676	1676	1676	1676	0
569	20240904	101000	11612377	1676	1676	1676	1676	0
570	20240904	100900	11612377	1676	1676	1676	1676	0
571	20240904	100800	11612377	1676	1676	1676	1676	0
572	20240904	100700	11612377	1676	1676	1676	1676	0
573	20240904	100600	11612377	1676	1676	1676	1676	2
574	20240904	100500	11609025	1677	1677	1677	1677	284
575	20240904	100400	11132757	1678	1678	1678	1678	0
576	20240904	100300	11132757	1678	1678	1678	1678	1
577	20240904	100200	11131079	1663	1663	1663	1663	0
578	20240904	100100	11131079	1663	1663	1663	1663	0
579	20240904	100000	11131079	1663	1663	1663	1663	0
580	20240904	095900	11131079	1663	1663	1663	1663	0
581	20240904	095800	11131079	1663	1663	1663	1663	0
582	20240904	095700	11131079	1663	1663	1663	1663	0
583	20240904	095600	11131079	1663	1663	1663	1663	0
584	20240904	095500	11131079	1663	1663	1663	1663	0
585	20240904	095400	11131079	1663	1663	1663	1663	0
586	20240904	095300	11131079	1663	1668	1668	1663	275
587	20240904	095200	10672934	1668	1668	1668	1668	0
588	20240904	095100	10672934	1668	1668	1668	1668	0
589	20240904	095000	10672934	1668	1668	1668	1668	0
590	20240904	094900	10672934	1668	1668	1668	1668	10
591	20240904	094800	10656254	1673	1673	1673	1673	0
592	20240904	094700	10656254	1673	1673	1673	1673	0
593	20240904	094600	10656254	1673	1673	1673	1673	0
594	20240904	094500	10656254	1673	1673	1673	1673	0
595	20240904	094400	10656254	1673	1673	1673	1673	0
596	20240904	094300	10656254	1673	1673	1673	1673	1
597	20240904	094200	10654581	1669	1669	1669	1669	0
598	20240904	094100	10654581	1669	1669	1669	1669	0
599	20240904	094000	10654581	1669	1673	1673	1669	21
600	20240904	093900	10619520	1673	1673	1673	1673	0
601	20240904	093800	10619520	1673	1673	1673	1673	1
602	20240904	093700	10617847	1673	1673	1673	1673	0
603	20240904	093600	10617847	1673	1673	1673	1673	1
604	20240904	093500	10616174	1663	1663	1663	1663	0
605	20240904	093400	10616174	1663	1663	1663	1663	0
606	20240904	093300	10616174	1663	1663	1663	1663	0
607	20240904	093200	10616174	1663	1663	1663	1663	0
608	20240904	093100	10616174	1663	1664	1664	1663	2001
609	20240904	093000	7288468	1675	1675	1675	1675	1
610	20240904	092900	7286793	1673	1673	1673	1673	210
611	20240904	092800	6935463	1673	1673	1673	1673	0
612	20240904	092700	6935463	1673	1673	1673	1673	1
613	20240904	092600	6933790	1663	1663	1663	1663	0
614	20240904	092500	6933790	1663	1663	1663	1663	500
615	20240904	092400	6102290	1673	1673	1673	1673	400
616	20240904	092300	5433090	1673	1673	1673	1673	1
617	20240904	092200	5431417	1665	1665	1665	1665	10
618	20240904	092100	5414767	1673	1673	1673	1673	0
619	20240904	092000	5414767	1673	1673	1673	1673	1
620	20240904	091900	5413094	1673	1673	1673	1673	1
621	20240904	091800	5411421	1673	1663	1673	1663	121
622	20240904	091700	5210188	1673	1668	1673	1668	70
623	20240904	091600	5093423	1668	1668	1668	1668	153
624	20240904	091500	4838219	1662	1662	1662	1662	0
625	20240904	091400	4838219	1662	1662	1662	1662	0
626	20240904	091300	4838219	1662	1662	1662	1662	1
627	20240904	091200	4836557	1662	1662	1662	1662	0
628	20240904	091100	4836557	1662	1662	1662	1662	1
629	20240904	091000	4834895	1664	1665	1665	1664	133
630	20240904	090900	4613578	1665	1665	1665	1665	1
631	20240904	090800	4611913	1668	1668	1668	1668	1
632	20240904	090700	4610245	1664	1664	1675	1664	913
633	20240904	090600	3091002	1662	1663	1663	1662	51
634	20240904	090500	3006190	1663	1663	1663	1655	25
635	20240904	090400	2964623	1655	1652	1655	1652	17
636	20240904	090300	2936491	1655	1655	1655	1652	212
637	20240904	090200	2585634	1655	1655	1655	1652	951
638	20240904	090100	1013976	1655	1660	1664	1655	349
639	20240904	090000	434596	1670	1679	1679	1670	260